We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.30363516 | -61.1914900958 | 0.49620488 | 0.53435753 | 0.17457019 | 467375.714286 | CX |
| 4 | -0.0902484 | -31.9104023462 | 0.28281812 | 0.54969199 | 0.16759094 | 468608.178571 | CX |
| 12 | 0.02202374 | 12.9136670357 | 0.17054598 | 0.54969199 | 0.16672302 | 586747.952381 | CX |
| 26 | 0.0120699 | 6.68693187616 | 0.18049982 | 0.54969199 | 0.15772539 | 510798.439621 | CX |
| 52 | -0.04036486 | -17.3288397111 | 0.23293458 | 0.54969199 | 0.12080604 | 409771.34556 | CX |
| 156 | -1.33029827 | -87.3547988884 | 1.52286799 | 2.20274387 | 0.1039258 | 1652836.53133 | CX |
| 260 | -0.08038713 | -29.4504900683 | 0.27295685 | 131.849102 | 0.07653996 | 4347307.70913 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 0.19174647 | -0.000655 | -0.34 | 0.5026586 | 0.5026586 | 0.1851849 | 320522 |
| 1714002600 | 0.19240168 | -0.010226 | -5.05 | 0.20328084 | 0.21052567 | 0.19054229 | 728008 |
| 1713916200 | 0.20262812 | -0.001059 | -0.52 | 0.52679228 | 0.52679228 | 0.19733142 | 338292 |
| 1713829800 | 0.20368709 | 0.00834703 | 4.27 | 0.20011335 | 0.53435753 | 0.19386671 | 228062 |
| 1713743400 | 0.19534006 | -0.004769 | -2.38 | 0.20011335 | 0.20153802 | 0.19260771 | 401018 |
| 1713657000 | 0.2001092 | 0.01152463 | 6.11 | 0.18861955 | 0.20136042 | 0.18580576 | 937050 |
| 1713570600 | 0.18858457 | 0.00261465 | 1.41 | 0.49620488 | 0.49620488 | 0.17457019 | 318678 |
| 1713484200 | 0.18596992 | 0.00708639 | 3.96 | 0.48072773 | 0.48072773 | 0.17439857 | 221873 |
| 1713397800 | 0.17888353 | -0.003652 | -2.00 | 0.18310015 | 0.18516636 | 0.1731771 | 335655 |
| 1713311400 | 0.18253572 | 0.00217899 | 1.21 | 0.49609774 | 0.49609774 | 0.17308023 | 527324 |
| 1713225000 | 0.18035673 | -0.013266 | -6.85 | 0.18715792 | 0.2009835 | 0.17510646 | 488613 |
| 1713138600 | 0.19362304 | 0.00429039 | 2.27 | 0.18715792 | 0.19581726 | 0.17533473 | 818690 |
| 1713052200 | 0.18933265 | -0.031739 | -14.36 | 0.21944123 | 0.21944123 | 0.16759094 | 1598871 |
| 1712965800 | 0.22107174 | -0.041262 | -15.73 | 0.25839521 | 0.26847153 | 0.20725196 | 2095697 |
| 1712879400 | 0.26233402 | 0.00931558 | 3.68 | 0.54728251 | 0.54728251 | 0.25022932 | 283908 |
| 1712793000 | 0.25301844 | 0.00102521 | 0.41 | 0.25200127 | 0.53126781 | 0.24108125 | 152025 |
| 1712706600 | 0.25199323 | -0.015785 | -5.89 | 0.54969199 | 0.54969199 | 0.25114902 | 137215 |
| 1712620200 | 0.26777866 | 0.01393387 | 5.49 | 0.24182156 | 0.27005998 | 0.23678587 | 278736 |
| 1712533800 | 0.25384479 | 0.00510408 | 2.05 | 0.52835662 | 0.52835662 | 0.24839547 | 108190 |
| 1712447400 | 0.24874071 | 0.00317911 | 1.29 | 0.52074997 | 0.5215544 | 0.24519804 | 55899 |
| 1712361000 | 0.2455616 | -0.005533 | -2.20 | 0.25056592 | 0.25207277 | 0.23608725 | 245494 |
| 1712274600 | 0.25109415 | 0.00747308 | 3.07 | 0.24182156 | 0.25589641 | 0.23678587 | 185043 |
| 1712188200 | 0.24362107 | -0.002765 | -1.12 | 0.24583256 | 0.2525579 | 0.237191 | 236088 |
| 1712101800 | 0.24638612 | -0.023909 | -8.85 | 0.26852891 | 0.26852891 | 0.24134768 | 388456 |
| 1712015400 | 0.27029536 | -0.014177 | -4.98 | 0.26083019 | 0.53758956 | 0.26000373 | 322838 |
| 1711929000 | 0.28447197 | -0.001158 | -0.41 | 0.28313335 | 0.28559795 | 0.2783215 | 210480 |
| 1711842600 | 0.28562993 | 0.00124319 | 0.44 | 0.28046803 | 0.31151775 | 0.27972494 | 923493 |
| 1711756200 | 0.28438674 | -0.00216 | -0.75 | 0.28281812 | 0.28629212 | 0.27437162 | 234811 |
| 1711669800 | 0.28654687 | 0.0101442 | 3.67 | 0.27647343 | 0.28981679 | 0.26825102 | 515847 |
| 1711583400 | 0.27640267 | -0.010729 | -3.74 | 0.28049994 | 0.28794734 | 0.27005615 | 337543 |
| 1711497000 | 0.2871319 | 0.02959786 | 11.49 | 0.26083019 | 0.29748044 | 0.26071135 | 1150461 |
| 1711410600 | 0.25753404 | 0.01085113 | 4.40 | 0.23224818 | 0.26112997 | 0.232046 | 396345 |
| 1711324200 | 0.24668291 | 0.00816635 | 3.42 | 0.23890155 | 0.24777695 | 0.23732732 | 217694 |
| 1711237800 | 0.23851656 | 0.0045525 | 1.95 | 0.49273393 | 0.49290672 | 0.2332316 | 118019 |
| 1711151400 | 0.23396406 | -0.006793 | -2.82 | 0.24223932 | 0.24753057 | 0.22699967 | 226443 |
| 1711065000 | 0.24075657 | 0.00775588 | 3.33 | 0.23224818 | 0.24841142 | 0.232046 | 852499 |
| 1710978600 | 0.23300069 | 0.02604843 | 12.59 | 0.20939395 | 0.23519401 | 0.20270681 | 573903 |
| 1710892200 | 0.20695226 | -0.027977 | -11.91 | 0.23590869 | 0.23648717 | 0.20509508 | 634911 |
| 1710805800 | 0.23492892 | -0.006833 | -2.83 | 0.26426874 | 0.54706609 | 0.23033724 | 363092 |
| 1710719400 | 0.24176178 | 0.00413198 | 1.74 | 0.24113123 | 0.24601108 | 0.22484435 | 1107491 |
| 1710633000 | 0.2376298 | -0.028829 | -10.82 | 0.26426874 | 0.26945542 | 0.23341086 | 540226 |
| 1710546600 | 0.26645873 | -0.015093 | -5.36 | 0.27463856 | 0.27960598 | 0.24507495 | 772429 |
| 1710460200 | 0.28155137 | -0.010663 | -3.65 | 0.2917335 | 0.29399792 | 0.27090041 | 341799 |
| 1710373800 | 0.29221388 | 0.01438388 | 5.18 | 0.2756013 | 0.29374796 | 0.27334547 | 793326 |
| 1710287400 | 0.27783 | 7.0E-5 | 0.03 | 0.27463856 | 0.27960598 | 0.25907451 | 963309 |
| 1710201000 | 0.2777598 | 0.00707195 | 2.61 | 0.22867356 | 0.28055078 | 0.22849383 | 1402726 |
| 1710114600 | 0.27068785 | 0.00398602 | 1.49 | 0.26442015 | 0.31249708 | 0.25994487 | 4617743 |
| 1710028200 | 0.26670183 | 0.0132175 | 5.21 | 0.25367742 | 0.26708209 | 0.25071194 | 534492 |
| 1709941800 | 0.25348433 | -0.005529 | -2.13 | 0.25971937 | 0.25971937 | 0.24070624 | 454218 |
| 1709855400 | 0.2590134 | 0.00772574 | 3.07 | 0.25033889 | 0.26208772 | 0.24795249 | 485725 |
| 1709769000 | 0.25128766 | 0.01772962 | 7.59 | 0.23775892 | 0.25188475 | 0.2238369 | 1018477 |
| 1709682600 | 0.23355804 | -0.020504 | -8.07 | 0.25191157 | 0.2629542 | 0.20058913 | 1605518 |
| 1709596200 | 0.25406228 | 0.01541516 | 6.46 | 0.22867356 | 0.27618638 | 0.22849383 | 2027714 |
| 1709509800 | 0.23864712 | -0.007264 | -2.95 | 0.2435718 | 0.24551424 | 0.22801662 | 503238 |
| 1709423400 | 0.24591077 | 0.00944423 | 3.99 | 0.24065827 | 0.24623541 | 0.23394757 | 821082 |
| 1709337000 | 0.23646654 | 0.0097356 | 4.29 | 0.22867356 | 0.23892966 | 0.22649051 | 757666 |
| 1709250600 | 0.22673094 | 0.01862277 | 8.95 | 0.20766873 | 0.23357759 | 0.20481252 | 1365576 |
| 1709164200 | 0.20810817 | -0.004484 | -2.11 | 0.21251003 | 0.22437194 | 0.20019694 | 1420994 |
| 1709077800 | 0.21259261 | 0.00474509 | 2.28 | 0.2065528 | 0.21549771 | 0.19641969 | 833537 |
| 1708991400 | 0.20784752 | 0.00525662 | 2.59 | 0.19288909 | 0.39372196 | 0.18662803 | 478319 |
| 1708905000 | 0.2025909 | 0.00167221 | 0.83 | 0.39660783 | 0.39660783 | 0.19507686 | 640180 |
| 1708818600 | 0.20091869 | 0.00582133 | 2.98 | 0.19449948 | 0.20204333 | 0.19169404 | 266337 |
| 1708732200 | 0.19509736 | 0.00473303 | 2.49 | 0.19288909 | 0.19752299 | 0.18662803 | 434633 |
| 1708645800 | 0.19036433 | 0.00228581 | 1.22 | 0.18776204 | 0.19507219 | 0.18558716 | 610316 |
| 1708559400 | 0.18807852 | -0.007126 | -3.65 | 0.19474412 | 0.19593397 | 0.18202423 | 678940 |
| 1708473000 | 0.19520428 | -0.004637 | -2.32 | 0.19996766 | 0.2031817 | 0.18464796 | 548092 |
| 1708386600 | 0.19984174 | 0.00599776 | 3.09 | 0.34995888 | 0.35044821 | 0.17220638 | 405365 |
| 1708300200 | 0.19384398 | 0.00036114 | 0.19 | 0.19359188 | 0.19685387 | 0.18979161 | 251043 |
| 1708213800 | 0.19348284 | 0.00711521 | 3.82 | 0.18659902 | 0.19418102 | 0.18417187 | 283471 |
| 1708127400 | 0.18636763 | -0.002153 | -1.14 | 0.40119069 | 0.40147812 | 0.18401555 | 189121 |
| 1708041000 | 0.18852061 | 0.0049412 | 2.69 | 0.40020549 | 0.40085194 | 0.1818767 | 642239 |
| 1707954600 | 0.18357941 | 0.00336338 | 1.87 | 0.17899544 | 0.18534223 | 0.17738043 | 167035 |
| 1707868200 | 0.18021603 | -0.000238 | -0.13 | 0.3838458 | 0.38472707 | 0.17576242 | 563150 |
| 1707781800 | 0.18045429 | 0.00510494 | 2.91 | 0.34995888 | 0.35044821 | 0.17220638 | 381021 |
| 1707695400 | 0.17534935 | -0.000849 | -0.48 | 0.36545785 | 0.3660554 | 0.17462445 | 143697 |
| 1707609000 | 0.17619811 | -0.000662 | -0.37 | 0.17945394 | 0.17957997 | 0.17312135 | 146756 |
| 1707522600 | 0.17686047 | 0.00453438 | 2.63 | 0.34995888 | 0.35044821 | 0.17256495 | 336568 |
| 1707436200 | 0.17232609 | 0.00067836 | 0.40 | 0.34194734 | 0.34425971 | 0.17018703 | 139090 |
| 1707349800 | 0.17164773 | 0.00264456 | 1.56 | 0.33308647 | 0.33377041 | 0.16672302 | 116747 |
| 1707263400 | 0.16900317 | -0.001144 | -0.67 | 0.16976623 | 0.17160905 | 0.16816635 | 186614 |
| 1707177000 | 0.17014685 | 0.00152705 | 0.91 | 0.18366004 | 0.32184369 | 0.16863824 | 132837 |
| 1707090600 | 0.1686198 | -0.004768 | -2.75 | 0.3312686 | 0.3312686 | 0.16811959 | 110481 |
| 1707004200 | 0.1733875 | -0.000426 | -0.25 | 0.17367208 | 0.17518261 | 0.17208616 | 475399 |
| 1706917800 | 0.17381398 | 0.00291552 | 1.71 | 0.17054598 | 0.17381398 | 0.1688839 | 84305 |
| 1706831400 | 0.17089846 | 0.00027788 | 0.16 | 0.1711968 | 0.17190904 | 0.16687051 | 329508 |
| 1706745000 | 0.17062058 | -0.004803 | -2.74 | 0.1739231 | 0.17687025 | 0.16954936 | 785057 |
| 1706658600 | 0.17542356 | -0.003397 | -1.90 | 0.33075228 | 0.33075228 | 0.17542356 | 475218 |
| 1706572200 | 0.17882082 | 0.00428085 | 2.45 | 0.18366004 | 0.32184369 | 0.17157879 | 121459 |
| 1706485800 | 0.17453997 | -0.004813 | -2.68 | 0.32339322 | 0.3234541 | 0.17307404 | 109250 |
| 1706399400 | 0.17935322 | 0.00199189 | 1.12 | 0.17771929 | 0.18076412 | 0.17418941 | 135853 |
| 1706313000 | 0.17736133 | 0.0043129 | 2.49 | 0.1725491 | 0.17981162 | 0.17002778 | 561502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
